T. Rowe Price Growth ETF (TGRT)
NYSEARCA: TGRT · Real-Time Price · USD
37.18
+1.43 (4.00%)
At close: May 12, 2025, 4:00 PM
37.18
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TGRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.15 | 37.18 | 36.67 | 37.18 | 37.18 | 4.00% | 61,127 |
| May 9, 2025 | 36.07 | 36.07 | 35.67 | 35.75 | 35.75 | -0.28% | 41,897 |
| May 8, 2025 | 35.97 | 36.20 | 35.70 | 35.85 | 35.85 | 0.69% | 68,154 |
| May 7, 2025 | 35.47 | 35.68 | 35.21 | 35.60 | 35.60 | 0.57% | 22,522 |
| May 6, 2025 | 35.51 | 35.63 | 35.40 | 35.40 | 35.40 | -0.98% | 41,687 |
| May 5, 2025 | 35.53 | 35.98 | 35.53 | 35.75 | 35.75 | -0.45% | 51,581 |
| May 2, 2025 | 35.75 | 36.03 | 35.75 | 35.91 | 35.91 | 1.42% | 30,461 |
| May 1, 2025 | 35.67 | 35.80 | 35.39 | 35.41 | 35.41 | 1.46% | 34,796 |
| Apr 30, 2025 | 34.41 | 34.93 | 34.00 | 34.90 | 34.90 | 0.17% | 147,410 |
| Apr 29, 2025 | 34.60 | 34.93 | 34.59 | 34.84 | 34.84 | 0.49% | 93,644 |
| Apr 28, 2025 | 34.69 | 34.72 | 34.28 | 34.67 | 34.67 | -0.23% | 41,067 |
| Apr 25, 2025 | 34.39 | 34.75 | 34.22 | 34.75 | 34.75 | 0.61% | 62,791 |
| Apr 24, 2025 | 33.67 | 34.54 | 33.67 | 34.54 | 34.54 | 3.44% | 47,867 |
| Apr 23, 2025 | 33.65 | 33.96 | 33.27 | 33.39 | 33.39 | 2.49% | 53,228 |
| Apr 22, 2025 | 32.09 | 32.71 | 31.95 | 32.58 | 32.58 | 2.97% | 89,785 |
| Apr 21, 2025 | 32.22 | 32.22 | 31.34 | 31.64 | 31.64 | -2.83% | 94,116 |
| Apr 17, 2025 | 32.87 | 32.87 | 32.44 | 32.56 | 32.56 | -0.25% | 253,650 |
| Apr 16, 2025 | 33.09 | 33.17 | 32.20 | 32.64 | 32.64 | -2.83% | 54,216 |
| Apr 15, 2025 | 33.57 | 33.82 | 33.47 | 33.59 | 33.59 | 0.12% | 57,965 |
| Apr 14, 2025 | 33.95 | 33.95 | 33.29 | 33.55 | 33.55 | 0.23% | 49,408 |
| Apr 11, 2025 | 33.05 | 33.48 | 32.75 | 33.47 | 33.47 | 2.11% | 88,038 |
| Apr 10, 2025 | 33.47 | 33.47 | 31.99 | 32.78 | 32.78 | -4.10% | 104,028 |
| Apr 9, 2025 | 30.73 | 34.25 | 30.65 | 34.18 | 34.18 | 11.23% | 50,874 |
| Apr 8, 2025 | 32.34 | 32.60 | 30.35 | 30.73 | 30.73 | -1.19% | 214,582 |
| Apr 7, 2025 | 29.78 | 31.81 | 29.49 | 31.10 | 31.10 | 0.35% | 485,320 |
| Apr 4, 2025 | 31.96 | 32.17 | 30.99 | 30.99 | 30.99 | -5.95% | 77,927 |
| Apr 3, 2025 | 33.38 | 33.54 | 32.95 | 32.95 | 32.95 | -5.70% | 116,842 |
| Apr 2, 2025 | 34.22 | 35.14 | 34.19 | 34.94 | 34.94 | 0.84% | 51,080 |
| Apr 1, 2025 | 34.19 | 34.65 | 34.12 | 34.65 | 34.65 | 1.02% | 76,246 |
| Mar 31, 2025 | 33.70 | 34.38 | 33.42 | 34.30 | 34.30 | -0.13% | 44,705 |
| Mar 28, 2025 | 35.12 | 35.15 | 34.31 | 34.35 | 34.35 | -2.67% | 33,793 |
| Mar 27, 2025 | 35.33 | 35.58 | 35.13 | 35.29 | 35.29 | -0.51% | 36,153 |
| Mar 26, 2025 | 36.19 | 36.19 | 35.36 | 35.47 | 35.47 | -2.10% | 30,169 |
| Mar 25, 2025 | 36.17 | 36.26 | 36.05 | 36.23 | 36.23 | 0.56% | 50,361 |
| Mar 24, 2025 | 35.86 | 36.05 | 35.75 | 36.03 | 36.03 | 2.18% | 54,073 |
| Mar 21, 2025 | 34.85 | 35.30 | 34.82 | 35.26 | 35.26 | 0.43% | 40,604 |
| Mar 20, 2025 | 35.42 | 35.55 | 35.00 | 35.11 | 35.11 | -0.23% | 50,092 |
| Mar 19, 2025 | 35.02 | 35.34 | 34.94 | 35.19 | 35.19 | 1.59% | 50,391 |
| Mar 18, 2025 | 35.04 | 35.04 | 34.44 | 34.64 | 34.64 | -1.62% | 73,344 |
| Mar 17, 2025 | 34.96 | 35.40 | 34.91 | 35.21 | 35.21 | 0.54% | 35,734 |
| Mar 14, 2025 | 34.56 | 35.08 | 34.56 | 35.02 | 35.02 | 2.34% | 31,077 |
| Mar 13, 2025 | 34.96 | 34.96 | 34.16 | 34.22 | 34.22 | -2.17% | 19,445 |
| Mar 12, 2025 | 35.24 | 35.24 | 34.60 | 34.98 | 34.98 | 1.33% | 66,725 |
| Mar 11, 2025 | 34.55 | 34.93 | 34.16 | 34.52 | 34.52 | - | 152,145 |
| Mar 10, 2025 | 35.15 | 35.24 | 34.17 | 34.52 | 34.52 | -3.84% | 39,900 |
| Mar 7, 2025 | 35.75 | 35.95 | 35.08 | 35.90 | 35.90 | -0.08% | 46,814 |
| Mar 6, 2025 | 36.27 | 36.67 | 35.78 | 35.93 | 35.93 | -2.81% | 38,276 |
| Mar 5, 2025 | 36.49 | 37.04 | 36.21 | 36.97 | 36.97 | 1.57% | 30,865 |
| Mar 4, 2025 | 36.38 | 36.92 | 35.85 | 36.40 | 36.40 | -0.76% | 61,339 |
| Mar 3, 2025 | 37.78 | 37.78 | 36.45 | 36.68 | 36.68 | -2.37% | 313,746 |